19,600$
-5,95%
Echtzeit-Aktienkurs Robostrategy Inc.
Bid:
Ask:
Aktienkurse zur Robostrategy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,99 | 20,41 | 18,30 | 19,64 | -5,76% | 567.852,00 |
| 11.11.2026 | 21,45 | 22,86 | 20,60 | 20,84 | -0,95% | 274.077,00 |
| 10.11.2026 | 21,32 | 23,42 | 19,63 | 21,04 | -3,09% | 639.293,00 |
| 09.11.2026 | 21,90 | 23,30 | 21,19 | 21,71 | 0,42% | 477.344,00 |
| 06.11.2026 | 21,95 | 22,02 | 20,89 | 21,62 | 2,76% | 317.935,00 |
| 05.11.2026 | 22,99 | 23,04 | 20,00 | 21,04 | -11,26% | 550.371,00 |
| 04.11.2026 | 23,21 | 24,98 | 23,16 | 23,71 | 0,27% | 259.148,00 |
| 03.11.2026 | 22,16 | 23,78 | 22,00 | 23,65 | 8,76% | 211.008,00 |
| 02.11.2026 | 21,22 | 22,17 | 20,69 | 21,74 | 3,57% | 390.053,00 |
| 30.10.2026 | 22,81 | 23,02 | 20,12 | 20,99 | -14,08% | 600.109,00 |
| 29.10.2026 | 23,02 | 24,55 | 22,98 | 24,43 | 2,35% | 148.736,00 |
| 28.10.2026 | 23,96 | 24,24 | 23,24 | 23,87 | -1,47% | 109.469,00 |
| 27.10.2026 | 23,73 | 24,66 | 23,14 | 24,23 | 1,19% | 214.750,00 |
| 26.10.2026 | 22,52 | 24,77 | 22,09 | 23,94 | 4,22% | 276.969,00 |
| 23.10.2026 | 22,14 | 23,55 | 22,08 | 22,97 | 2,87% | 251.416,00 |
| 22.10.2026 | 22,68 | 23,43 | 20,41 | 22,33 | -8,82% | 1.215.076,00 |
| 21.10.2026 | 23,15 | 25,37 | 22,32 | 24,49 | 9,04% | 429.188,00 |
| 20.10.2026 | 21,69 | 24,03 | 21,31 | 22,46 | -1,10% | 345.216,00 |
| 19.10.2026 | 24,58 | 24,68 | 22,64 | 22,71 | -6,02% | 531.614,00 |
| 16.10.2026 | 25,54 | 25,74 | 24,01 | 24,17 | -7,70% | 497.906,00 |
| 15.10.2026 | 25,48 | 26,39 | 24,00 | 26,18 | -3,71% | 748.605,00 |
| 14.10.2026 | 26,10 | 28,57 | 26,10 | 27,19 | 1,68% | 462.487,00 |
| 13.10.2026 | 25,76 | 26,98 | 25,63 | 26,74 | 3,32% | 224.647,00 |
| 12.10.2026 | 27,41 | 28,04 | 25,40 | 25,88 | -6,54% | 396.328,00 |
| 09.10.2026 | 28,42 | 28,76 | 27,34 | 27,69 | -2,05% | 215.302,00 |
| 08.10.2026 | 29,40 | 29,55 | 26,71 | 28,27 | -3,91% | 532.478,00 |
| 07.10.2026 | 29,93 | 30,30 | 29,04 | 29,42 | -4,26% | 282.576,00 |
| 06.10.2026 | 31,60 | 34,81 | 30,59 | 30,73 | -3,40% | 503.463,00 |
| 05.10.2026 | 28,99 | 33,93 | 28,85 | 31,81 | 8,47% | 752.602,00 |
| 02.10.2026 | 27,38 | 29,50 | 27,26 | 29,33 | 8,73% | 369.833,00 |
| 01.10.2026 | 26,44 | 27,55 | 26,27 | 26,97 | 2,66% | 179.050,00 |
| 30.09.2026 | 26,73 | 27,00 | 26,11 | 26,27 | -0,57% | 150.334,00 |
| 29.09.2026 | 26,86 | 27,25 | 26,30 | 26,42 | -1,64% | 202.660,00 |
| 28.09.2026 | 28,60 | 28,98 | 26,76 | 26,86 | -6,15% | 259.602,00 |
| 25.09.2026 | 30,07 | 30,38 | 28,11 | 28,62 | -4,63% | 294.258,00 |
| 24.09.2026 | 27,89 | 30,10 | 27,69 | 30,01 | 5,72% | 322.857,00 |
| 23.09.2026 | 28,40 | 28,78 | 27,76 | 28,39 | 0,37% | 174.891,00 |
| 22.09.2026 | 28,50 | 29,44 | 27,89 | 28,28 | -3,74% | 232.503,00 |
| 21.09.2026 | 29,89 | 30,72 | 29,29 | 29,38 | -0,58% | 451.623,00 |
| 18.09.2026 | 27,85 | 29,59 | 27,50 | 29,55 | 5,31% | 212.373,00 |
| 17.09.2026 | 26,72 | 29,14 | 26,65 | 28,06 | 7,55% | 382.397,00 |
| 16.09.2026 | 27,00 | 27,01 | 25,89 | 26,09 | -2,25% | 164.901,00 |
| 15.09.2026 | 26,37 | 27,08 | 25,87 | 26,69 | 2,61% | 152.760,00 |
| 14.09.2026 | 26,10 | 26,89 | 26,00 | 26,01 | -3,13% | 138.590,00 |
| 11.09.2026 | 27,74 | 27,77 | 26,37 | 26,85 | -2,36% | 175.436,00 |
| 10.09.2026 | 26,64 | 28,10 | 26,17 | 27,50 | 1,33% | 201.457,00 |
| 09.09.2026 | 27,11 | 27,57 | 26,65 | 27,14 | -0,18% | 209.687,00 |
| 08.09.2026 | 27,40 | 27,85 | 26,79 | 27,19 | 1,46% | 183.469,00 |
| 04.09.2026 | 27,00 | 27,67 | 26,61 | 26,80 | -1,33% | 139.040,00 |
| 03.09.2026 | 26,17 | 27,48 | 25,77 | 27,16 | 3,51% | 277.334,00 |
| 02.09.2026 | 25,06 | 26,49 | 25,00 | 26,24 | 3,55% | 210.319,00 |
| 01.09.2026 | 25,69 | 26,00 | 25,08 | 25,34 | -2,80% | 213.321,00 |
| 31.08.2026 | 26,66 | 27,14 | 25,76 | 26,07 | -3,52% | 244.353,00 |
| 28.08.2026 | 27,00 | 27,56 | 26,11 | 27,02 | 0,67% | 276.576,00 |
| 27.08.2026 | 28,20 | 28,50 | 26,54 | 26,84 | -4,31% | 263.795,00 |
| 26.08.2026 | 27,85 | 28,88 | 27,16 | 28,05 | 1,01% | 179.546,00 |
| 25.08.2026 | 27,01 | 28,49 | 26,72 | 27,77 | 3,97% | 212.103,00 |
| 24.08.2026 | 27,10 | 27,44 | 26,05 | 26,71 | -2,62% | 691.592,00 |
| 21.08.2026 | 28,21 | 29,19 | 27,20 | 27,43 | -3,45% | 473.720,00 |
| 20.08.2026 | 27,65 | 29,00 | 27,50 | 28,41 | -2,20% | 383.990,00 |
| 19.08.2026 | 30,05 | 30,40 | 27,60 | 29,05 | 2,25% | 622.244,00 |
| 18.08.2026 | 30,23 | 31,00 | 28,00 | 28,41 | -12,56% | 556.364,00 |
| 17.08.2026 | 32,82 | 34,30 | 31,30 | 32,49 | 2,59% | 454.368,00 |
| 14.08.2026 | 31,67 | 34,11 | 31,04 | 31,67 | 0,00% | 298.010,00 |
| 13.08.2026 | 31,60 | 32,85 | 30,77 | 31,67 | -1,15% | 296.034,00 |
| 12.08.2026 | 30,50 | 33,71 | 30,50 | 32,04 | 3,42% | 546.770,00 |
| 11.08.2026 | 27,75 | 31,83 | 27,50 | 30,98 | 14,06% | 525.163,00 |
| 10.08.2026 | 28,00 | 28,80 | 26,94 | 27,16 | -5,20% | 368.279,00 |
| 07.08.2026 | 28,40 | 31,00 | 28,06 | 28,65 | 1,63% | 588.170,00 |
| 06.08.2026 | 26,80 | 28,40 | 26,55 | 28,19 | 4,60% | 156.802,00 |
| 05.08.2026 | 27,75 | 28,70 | 26,74 | 26,95 | -2,53% | 186.023,00 |
| 04.08.2026 | 28,35 | 29,50 | 26,80 | 27,65 | -2,74% | 377.542,00 |
| 03.08.2026 | 26,01 | 28,57 | 25,44 | 28,43 | 9,43% | 520.981,00 |
| 31.07.2026 | 26,23 | 28,00 | 25,75 | 25,98 | -11,66% | 769.959,00 |
| 30.07.2026 | 27,79 | 29,99 | 26,55 | 29,41 | 8,05% | 614.610,00 |
| 29.07.2026 | 29,05 | 29,30 | 26,00 | 27,22 | -10,34% | 750.882,00 |
| 28.07.2026 | 25,07 | 31,14 | 23,81 | 30,36 | 16,90% | 1.032.876,00 |
| 27.07.2026 | 26,53 | 26,70 | 24,46 | 25,97 | 1,25% | 249.291,00 |
| 24.07.2026 | 26,09 | 26,09 | 23,60 | 25,65 | -0,23% | 445.170,00 |
| 23.07.2026 | 26,80 | 27,75 | 25,27 | 25,71 | -6,17% | 380.692,00 |
| 22.07.2026 | 28,00 | 28,99 | 27,00 | 27,40 | -3,83% | 257.146,00 |
| 21.07.2026 | 28,13 | 28,50 | 27,00 | 28,49 | 5,01% | 376.316,00 |
| 20.07.2026 | 28,81 | 29,40 | 26,35 | 27,13 | -7,03% | 467.199,00 |
| 17.07.2026 | 28,30 | 29,98 | 26,60 | 29,18 | -0,24% | 628.621,00 |
| 16.07.2026 | 32,00 | 32,00 | 29,07 | 29,25 | -7,41% | 604.644,00 |
| 15.07.2026 | 36,27 | 36,58 | 31,11 | 31,59 | -13,95% | 562.220,00 |
| 14.07.2026 | 33,40 | 37,20 | 33,04 | 36,71 | 13,23% | 380.959,00 |
| 13.07.2026 | 32,24 | 33,75 | 30,76 | 32,42 | -1,55% | 285.517,00 |
| 10.07.2026 | 33,44 | 34,06 | 32,00 | 32,93 | -2,08% | 259.250,00 |
| 09.07.2026 | 34,50 | 35,50 | 31,71 | 33,63 | 0,81% | 548.654,00 |
| 08.07.2026 | 31,62 | 33,77 | 30,34 | 33,36 | 4,54% | 588.283,00 |
| 07.07.2026 | 33,30 | 33,77 | 30,66 | 31,91 | -5,54% | 710.212,00 |
| 06.07.2026 | 38,64 | 41,25 | 33,50 | 33,78 | -5,19% | 1.012.187,00 |
| 02.07.2026 | 39,90 | 41,00 | 34,00 | 35,63 | -10,16% | 873.558,00 |
| 01.07.2026 | 38,65 | 43,72 | 37,77 | 39,66 | -0,23% | 1.383.789,00 |
| 30.06.2026 | 35,50 | 40,00 | 33,29 | 39,75 | 19,41% | 1.820.922,00 |
| 29.06.2026 | 32,00 | 35,99 | 30,30 | 33,29 | 6,19% | 1.614.896,00 |
| 26.06.2026 | 28,33 | 32,82 | 27,13 | 31,35 | 10,35% | 510.524,00 |
| 25.06.2026 | 27,89 | 29,40 | 26,00 | 28,41 | 8,19% | 339.060,00 |
| 24.06.2026 | 30,59 | 30,59 | 25,51 | 26,26 | -11,61% | 624.964,00 |